Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 30.35 | 30.49 | 30.18 | 30.45 | 840,300 | +0.27(+0.89%) |
Apr 29, 2002 | 30.15 | 30.35 | 30.00 | 30.18 | 423,300 | +0.03(+0.10%) |
Apr 26, 2002 | 30.13 | 30.51 | 30.12 | 30.15 | 381,200 | +0.02(+0.07%) |
Apr 25, 2002 | 30.04 | 30.20 | 30.02 | 30.13 | 390,700 | +0.09(+0.30%) |
Apr 24, 2002 | 30.20 | 30.24 | 30.02 | 30.04 | 428,600 | -0.11(-0.36%) |
Apr 23, 2002 | 30.15 | 30.25 | 29.92 | 30.15 | 558,300 | +0.15(+0.50%) |
Apr 22, 2002 | 30.50 | 30.50 | 29.90 | 30.00 | 861,100 | -0.50(-1.64%) |
Apr 19, 2002 | 30.30 | 30.59 | 30.22 | 30.50 | 1,203,700 | +0.44(+1.46%) |
Apr 18, 2002 | 30.00 | 30.29 | 30.00 | 30.06 | 482,500 | +0.07(+0.23%) |
Apr 17, 2002 | 29.95 | 30.15 | 29.81 | 29.99 | 406,600 | -0.16(-0.53%) |
Apr 16, 2002 | 29.99 | 30.19 | 29.85 | 30.15 | 817,900 | +0.33(+1.11%) |
Apr 15, 2002 | 29.75 | 30.00 | 29.67 | 29.82 | 396,400 | -0.18(-0.60%) |
Apr 12, 2002 | 29.75 | 30.00 | 29.55 | 30.00 | 647,300 | +0.27(+0.91%) |
Apr 11, 2002 | 30.05 | 30.09 | 29.67 | 29.73 | 558,100 | -0.17(-0.57%) |
Apr 10, 2002 | 29.50 | 30.00 | 29.43 | 29.90 | 731,600 | +0.40(+1.36%) |
Apr 09, 2002 | 29.50 | 29.66 | 29.35 | 29.50 | 436,200 | -0.07(-0.24%) |
Apr 08, 2002 | 29.50 | 29.70 | 29.41 | 29.57 | 401,200 | -0.18(-0.61%) |
Apr 05, 2002 | 29.70 | 29.89 | 29.65 | 29.75 | 456,500 | +0.08(+0.27%) |
Apr 04, 2002 | 29.85 | 29.85 | 29.52 | 29.67 | 373,200 | +0.02(+0.07%) |
Apr 03, 2002 | 29.80 | 29.88 | 29.50 | 29.65 | 393,500 | -0.20(-0.67%) |
Apr 02, 2002 | 29.90 | 30.00 | 29.49 | 29.85 | 439,500 | -0.02(-0.07%) |
Apr 01, 2002 | 29.85 | 29.97 | 29.31 | 29.87 | 402,500 | +0.16(+0.54%) |
Mar 29, 2002 | 29.83 | 30.05 | 29.71 | 29.71 | 313,200 | +0.00(+0.00%) |
Mar 28, 2002 | 29.83 | 30.05 | 29.71 | 29.71 | 313,200 | -0.13(-0.44%) |
Mar 27, 2002 | 30.00 | 30.09 | 29.75 | 29.84 | 586,300 | -0.16(-0.53%) |
Mar 26, 2002 | 29.70 | 30.22 | 29.61 | 30.00 | 575,800 | +0.41(+1.39%) |
Mar 25, 2002 | 29.73 | 29.88 | 29.40 | 29.59 | 617,900 | -0.14(-0.47%) |
Mar 22, 2002 | 29.95 | 30.00 | 29.52 | 29.73 | 462,500 | -0.31(-1.03%) |
Mar 21, 2002 | 29.69 | 30.07 | 29.28 | 30.04 | 640,800 | +0.10(+0.33%) |
Mar 20, 2002 | 30.26 | 30.39 | 29.85 | 29.94 | 399,000 | -0.36(-1.19%) |
Mar 19, 2002 | 30.05 | 30.41 | 30.00 | 30.30 | 512,100 | +0.25(+0.83%) |
Mar 18, 2002 | 30.50 | 30.84 | 29.60 | 30.05 | 620,200 | -0.42(-1.38%) |
Mar 15, 2002 | 30.49 | 30.50 | 29.77 | 30.47 | 608,200 | +0.02(+0.07%) |
Mar 14, 2002 | 29.75 | 30.46 | 29.57 | 30.45 | 663,400 | +0.45(+1.50%) |
Mar 13, 2002 | 30.40 | 30.41 | 29.27 | 30.00 | 1,102,800 | -0.59(-1.93%) |
Mar 12, 2002 | 30.40 | 30.67 | 30.26 | 30.59 | 582,800 | +0.19(+0.63%) |
Mar 11, 2002 | 30.55 | 30.70 | 30.36 | 30.40 | 719,600 | -0.33(-1.07%) |
Mar 08, 2002 | 31.00 | 31.00 | 30.68 | 30.73 | 420,300 | -0.26(-0.84%) |
Mar 07, 2002 | 31.00 | 31.00 | 30.81 | 30.99 | 409,100 | -0.01(-0.03%) |
Mar 06, 2002 | 30.95 | 31.10 | 30.87 | 31.00 | 814,100 | +0.15(+0.49%) |
Mar 05, 2002 | 31.05 | 31.05 | 30.80 | 30.85 | 220,000 | -0.14(-0.45%) |
Mar 04, 2002 | 31.00 | 31.10 | 30.85 | 30.99 | 727,200 | -0.01(-0.03%) |
Mar 01, 2002 | 31.10 | 31.20 | 30.60 | 31.00 | 679,800 | +0.05(+0.16%) |
Feb 28, 2002 | 30.95 | 31.19 | 30.81 | 30.95 | 696,600 | -0.05(-0.16%) |
Feb 27, 2002 | 30.70 | 31.36 | 30.70 | 31.00 | 619,000 | +0.23(+0.75%) |
Feb 26, 2002 | 31.23 | 31.38 | 30.75 | 30.77 | 594,100 | -0.42(-1.35%) |
Feb 25, 2002 | 31.10 | 31.50 | 30.95 | 31.19 | 642,100 | +0.04(+0.13%) |
Feb 22, 2002 | 30.65 | 31.23 | 30.52 | 31.15 | 508,300 | +0.44(+1.43%) |
Feb 21, 2002 | 30.66 | 31.23 | 30.51 | 30.71 | 531,700 | +0.30(+0.99%) |
Feb 20, 2002 | 29.95 | 30.41 | 29.70 | 30.41 | 825,200 | +0.55(+1.84%) |
Feb 19, 2002 | 30.95 | 31.05 | 29.86 | 29.86 | 867,100 | -1.42(-4.54%) |
Feb 18, 2002 | 30.95 | 31.30 | 30.88 | 31.28 | 797,200 | +0.00(+0.00%) |
Feb 15, 2002 | 30.95 | 31.30 | 30.88 | 31.28 | 797,200 | +0.39(+1.26%) |
Feb 14, 2002 | 31.09 | 31.15 | 30.86 | 30.89 | 614,300 | -0.20(-0.64%) |
Feb 13, 2002 | 31.10 | 31.38 | 31.00 | 31.09 | 1,102,200 | +0.07(+0.23%) |
Feb 12, 2002 | 31.40 | 31.45 | 30.86 | 31.02 | 647,700 | -0.78(-2.45%) |
Feb 11, 2002 | 31.45 | 31.98 | 31.35 | 31.80 | 749,100 | +0.10(+0.32%) |
Feb 08, 2002 | 31.13 | 31.70 | 30.91 | 31.70 | 961,400 | +0.56(+1.80%) |
Feb 07, 2002 | 31.20 | 31.59 | 31.05 | 31.14 | 499,300 | +0.03(+0.10%) |
Feb 06, 2002 | 30.85 | 31.45 | 30.80 | 31.11 | 937,000 | +0.41(+1.34%) |
Feb 05, 2002 | 30.75 | 30.95 | 30.51 | 30.70 | 566,300 | -0.18(-0.58%) |
Feb 04, 2002 | 30.55 | 31.00 | 30.52 | 30.88 | 653,600 | +0.49(+1.61%) |
Feb 01, 2002 | 30.20 | 30.69 | 30.12 | 30.39 | 951,300 | +0.19(+0.63%) |
Jan 31, 2002 | 30.05 | 30.20 | 29.91 | 30.20 | 986,800 | +0.20(+0.67%) |
Jan 30, 2002 | 29.29 | 30.00 | 29.29 | 30.00 | 802,300 | +0.70(+2.39%) |
Jan 29, 2002 | 30.00 | 30.05 | 29.30 | 29.30 | 568,800 | -0.70(-2.33%) |
Jan 28, 2002 | 29.95 | 30.00 | 29.80 | 30.00 | 599,200 | +0.25(+0.84%) |
Jan 25, 2002 | 29.90 | 30.06 | 29.70 | 29.75 | 938,600 | +0.05(+0.17%) |
Jan 24, 2002 | 30.00 | 30.00 | 29.70 | 29.70 | 1,128,100 | -0.30(-1.00%) |
Jan 23, 2002 | 29.96 | 30.15 | 29.88 | 30.00 | 1,053,200 | +0.04(+0.13%) |
Jan 22, 2002 | 30.10 | 30.40 | 29.87 | 29.96 | 986,200 | -0.03(-0.10%) |
Jan 21, 2002 | 29.90 | 30.15 | 29.75 | 29.99 | 1,182,500 | +0.00(+0.00%) |
Jan 18, 2002 | 29.90 | 30.15 | 29.75 | 29.99 | 1,182,500 | +0.00(+0.00%) |
Jan 17, 2002 | 30.30 | 30.31 | 29.90 | 29.99 | 4,983,600 | -0.46(-1.51%) |
Jan 16, 2002 | 30.99 | 31.19 | 30.22 | 30.45 | 26,757,600 | +1.26(+4.32%) |
Jan 15, 2002 | 28.95 | 29.24 | 28.75 | 29.19 | 536,900 | +0.44(+1.53%) |
Jan 14, 2002 | 29.00 | 29.20 | 28.34 | 28.75 | 853,800 | -0.05(-0.17%) |
Jan 11, 2002 | 28.49 | 28.81 | 28.39 | 28.80 | 684,900 | +0.31(+1.09%) |
Jan 10, 2002 | 29.00 | 29.00 | 28.45 | 28.49 | 588,800 | +0.14(+0.49%) |